Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 53.47 53.75 52.75 52.75 3,836 +0.14(+0.27%)
Aug 30, 2021 53.00 53.64 52.61 52.61 4,393 -0.53(-1.00%)
Aug 27, 2021 52.82 54.33 52.82 53.14 9,464 +0.12(+0.23%)
Aug 26, 2021 52.50 53.48 52.30 53.02 13,217 +0.52(+0.99%)
Aug 25, 2021 54.25 54.25 52.50 52.50 8,342 -1.28(-2.38%)
Aug 24, 2021 53.90 54.26 53.15 53.78 5,390 +0.47(+0.88%)
Aug 23, 2021 53.26 53.93 53.20 53.31 2,265 +0.46(+0.87%)
Aug 20, 2021 52.45 53.72 52.45 52.85 6,559 -0.05(-0.09%)
Aug 19, 2021 52.30 53.06 51.96 52.90 10,257 +0.40(+0.76%)
Aug 18, 2021 52.91 54.47 52.16 52.50 12,142 +0.00(+0.00%)
Aug 17, 2021 52.50 52.91 51.98 52.50 8,366 +0.00(+0.00%)
Aug 16, 2021 52.44 53.00 51.26 52.50 4,556 -0.50(-0.94%)
Aug 13, 2021 52.10 53.00 52.10 53.00 10,184 +0.50(+0.95%)
Aug 12, 2021 52.52 52.63 51.98 52.50 11,263 -0.26(-0.49%)
Aug 11, 2021 52.51 53.00 52.50 52.76 8,911 -0.23(-0.43%)
Aug 10, 2021 52.99 53.87 52.82 52.99 5,388 +0.48(+0.91%)
Aug 09, 2021 52.50 53.00 52.19 52.51 23,522 -0.29(-0.55%)
Aug 06, 2021 52.86 53.00 51.79 52.80 4,354 -0.15(-0.28%)
Aug 05, 2021 52.50 53.00 52.27 52.95 5,713 +0.45(+0.86%)
Aug 04, 2021 52.50 52.70 52.07 52.50 6,901 +0.00(+0.00%)
Aug 03, 2021 52.50 52.54 52.13 52.50 5,519 -0.01(-0.02%)
Aug 02, 2021 52.60 52.65 51.91 52.51 20,663 +0.02(+0.04%)
Jul 30, 2021 56.15 56.15 52.19 52.49 5,577 -1.21(-2.25%)
Jul 29, 2021 54.88 54.88 52.60 53.70 5,117 +0.46(+0.86%)
Jul 28, 2021 52.66 53.90 52.54 53.24 8,367 +0.36(+0.68%)
Jul 27, 2021 52.50 52.88 52.22 52.88 5,648 -0.10(-0.19%)
Jul 26, 2021 53.35 53.95 52.62 52.98 3,521 -0.19(-0.36%)
Jul 23, 2021 53.50 54.44 53.17 53.17 1,918 -0.43(-0.80%)
Jul 22, 2021 53.50 54.36 52.29 53.60 6,697 -0.02(-0.04%)
Jul 21, 2021 53.89 54.50 52.69 53.62 9,928 +0.51(+0.96%)
Jul 20, 2021 53.49 55.60 52.73 53.11 21,910 +0.26(+0.49%)
Jul 19, 2021 52.50 53.38 52.02 52.85 8,796 +0.60(+1.15%)
Jul 16, 2021 53.18 53.18 52.19 52.25 5,916 -0.03(-0.06%)
Jul 15, 2021 52.90 54.12 52.28 52.28 2,922 +0.00(+0.00%)
Jul 14, 2021 52.06 52.48 51.14 52.28 4,132 +0.03(+0.06%)
Jul 13, 2021 52.48 53.38 52.25 52.25 5,403 -0.32(-0.61%)
Jul 12, 2021 52.97 53.24 52.10 52.57 2,747 -0.79(-1.48%)
Jul 09, 2021 53.86 53.86 53.35 53.36 1,613 +0.70(+1.33%)
Jul 08, 2021 53.06 53.06 51.61 52.66 4,189 -0.23(-0.43%)
Jul 07, 2021 52.50 52.89 52.50 52.89 2,969 +0.24(+0.46%)
Jul 06, 2021 53.92 55.19 52.65 52.65 2,481 -0.12(-0.23%)
Jul 02, 2021 54.21 54.21 52.77 52.77 2,359 -0.73(-1.36%)
Jul 01, 2021 54.00 54.75 52.94 53.50 6,170 -0.01(-0.02%)
Jun 30, 2021 53.15 55.00 53.15 53.51 8,304 -0.46(-0.85%)
Jun 29, 2021 53.50 54.21 50.89 53.97 41,692 +0.57(+1.07%)
Jun 28, 2021 53.55 54.01 52.78 53.40 26,247 +0.71(+1.35%)
Jun 25, 2021 56.93 57.44 49.58 52.69 107,955 -3.51(-6.25%)
Jun 24, 2021 56.20 56.20 56.20 56.20 2,001 +0.30(+0.54%)
Jun 23, 2021 56.23 56.23 55.00 55.90 9,966 +0.10(+0.18%)
Jun 22, 2021 55.58 56.05 54.56 55.80 8,692 -0.20(-0.36%)
Jun 21, 2021 53.12 56.93 53.12 56.00 7,804 +1.11(+2.02%)
Jun 18, 2021 55.63 55.90 54.04 54.89 17,939 -1.62(-2.87%)
Jun 17, 2021 58.13 58.15 56.02 56.51 13,001 -1.48(-2.55%)
Jun 16, 2021 57.00 57.99 57.00 57.99 4,560 +0.89(+1.56%)
Jun 15, 2021 57.40 58.02 56.26 57.10 8,826 +0.07(+0.12%)
Jun 14, 2021 59.06 59.10 56.92 57.03 9,279 -2.57(-4.31%)
Jun 11, 2021 59.27 60.52 59.25 59.60 3,176 +0.05(+0.08%)
Jun 10, 2021 59.29 59.71 58.47 59.55 10,067 +0.61(+1.03%)
Jun 09, 2021 58.94 58.94 58.94 58.94 1,475 -0.37(-0.62%)
Jun 08, 2021 58.51 59.73 58.19 59.31 5,485 +0.61(+1.04%)
Jun 07, 2021 58.66 59.14 58.66 58.70 2,633 +0.19(+0.32%)
Jun 04, 2021 59.05 59.73 58.20 58.51 7,062 -0.28(-0.48%)
Jun 03, 2021 60.59 60.59 58.60 58.79 5,719 -1.81(-2.99%)
Jun 02, 2021 61.70 61.70 60.24 60.60 8,941 -0.72(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.